Oracle Corporation (ORCL) NYSE

290.80

+6.56(+2.31%)

Updated at October 08 03:27PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 07, 2025293.22284.24284.24293.22271.1430.1M
October 06, 2025292.38291.59291.59296.68290.814.08M
October 03, 2025289.6286.14286.14294.6428413.69M
October 02, 2025291.8288.78288.78294.97286.0515.63M
October 01, 2025279.19289.07289.07289.99277.8820.05M
September 30, 2025283.69281.15281.15284275.921.47M
September 29, 2025284.6282.76282.76285.98279.6125.48M
September 26, 2025292.03283.44283.44294283.1224.18M
September 25, 2025295.27291.33291.33298.75288.5538.03M
September 24, 2025311.86308.46308.46312.47300.0332.96M
September 23, 2025324313.83313.83324.25310.1234.47M
September 22, 2025309.63328.15328.15329.49306.9239.9M
September 19, 2025299308.66308.66311.01297.3338.95M
September 18, 2025303.04296.62296.62303.8229224.67M
September 17, 2025307.69301.41301.41308.66295.0327.46M
September 16, 2025314.06306.65306.65319.97302.2751.92M
September 15, 2025306.45302.14302.14307.03297.2940M
September 12, 2025305.79292.18292.18307.97291.7551.2M
September 11, 2025330.34307.86307.86331304.669.53M
September 10, 2025319.19331.3331.3345.68312.1123.47M
September 09, 2025239.94241.51241.51243.49234.5639.07M
September 08, 2025239.89238.48238.48242.42235.3118.8M
September 05, 2025232.55232.8232.8234.62225.8915.39M
September 04, 2025222223.02223.02223.57219.578.8M
September 03, 2025225.9223.45223.45225.9221.758.75M
September 02, 2025222225.3225.3225.45218.7910.46M
August 29, 2025237.61226.13226.13238.22223.1116.62M
August 28, 2025235.54240.32240.32241.95235.128.69M
August 27, 2025234.58235.76235.76236.53234.584.26M
August 26, 2025235234.21234.21236.91232.7111.81M
August 25, 2025237.35235.41235.41239.03235.276.31M
August 22, 2025234.06236.37236.37238.5231.469.34M
August 21, 2025233.05233.16233.16235.92232.437.4M
August 20, 2025232.18235.06235.06235.88228.2511.26M
August 19, 2025249.25234.62234.62249.25232.2316.82M
August 18, 2025246.2249.07249.07249.16243.626.76M
August 15, 2025246.92248.28248.28250.63242.9311.55M
August 14, 2025244.95244.96244.96248.92242.5710.29M
August 13, 2025257.17244.18244.18257.67242.6414.18M
August 12, 2025252.58253.86253.86257.87251.0810M
August 11, 2025248.4252.68252.68254.69245.569.01M
August 08, 2025250.03250.05250.05250.89247.868.31M
August 07, 2025257.71249.39249.39257.76246.5311.94M
August 06, 2025256.84256.43256.43256.84251.727.5M
August 05, 2025255.41255.67255.67258.49251.3711.09M
August 04, 2025245.9252.53252.53252.91245.98.61M
August 01, 2025247.83244.42244.42248.4124212.72M
July 31, 2025255.77253.77253.77260.87253.3215.55M
July 30, 2025248.64250.6250.6251.05245.68.26M
July 29, 2025248.7249.98249.98253.07246.598.4M
July 28, 2025246247.71247.71247.78243.426.76M
July 25, 2025242.34245.12245.12245.47241.437.15M
July 24, 2025242.41242.83242.83244.08240.568.24M
July 23, 2025239.95241.9241.9243.42238.667.16M
July 22, 2025241.98238.11238.11242.29235.4111.38M
July 21, 2025245.31243.54243.54246.8243.247.35M
July 18, 2025248.5245.45245.45249.682459.68M
July 17, 2025243.34248.75248.75251.6242.0117.63M
July 16, 2025235.5241.3241.3241.33233.1912.6M
July 15, 2025232.41234.96234.96235.6229.210.73M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved